Volati AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 620.00 | 624.00 | 618.00 | 622.00 | 548.09 | 906 |
| 2024-08-20 | 620.00 | 624.00 | 620.00 | 620.00 | 546.32 | 1,681 |
| 2024-08-19 | 620.00 | 620.00 | 616.00 | 620.00 | 546.32 | 943 |
| 2024-08-16 | 614.00 | 620.00 | 614.00 | 620.00 | 546.32 | 1,971 |
| 2024-08-15 | 616.00 | 616.00 | 614.00 | 616.00 | 542.80 | 743 |
| 2024-08-14 | 618.00 | 618.00 | 614.00 | 616.00 | 542.80 | 1,199 |
| 2024-08-13 | 616.00 | 616.00 | 612.00 | 616.00 | 542.80 | 1,390 |
| 2024-08-12 | 616.00 | 616.00 | 612.00 | 612.00 | 539.27 | 460 |
| 2024-08-09 | 616.00 | 616.00 | 612.00 | 616.00 | 542.80 | 816 |
| 2024-08-08 | 614.00 | 616.00 | 612.00 | 616.00 | 542.80 | 2,731 |
| 2024-08-07 | 612.00 | 614.00 | 610.00 | 614.00 | 541.04 | 944 |
| 2024-08-06 | 612.00 | 612.00 | 608.00 | 612.00 | 539.27 | 990 |
| 2024-08-05 | 612.00 | 612.00 | 604.00 | 612.00 | 539.27 | 5,247 |
| 2024-08-02 | 616.00 | 618.00 | 610.00 | 618.00 | 544.56 | 6,136 |
| 2024-08-01 | 622.00 | 624.00 | 620.00 | 624.00 | 541.04 | 2,080 |
| 2024-07-31 | 622.00 | 622.00 | 620.00 | 622.00 | 539.30 | 1,072 |
| 2024-07-30 | 622.00 | 622.00 | 620.00 | 622.00 | 539.30 | 419 |
| 2024-07-29 | 622.00 | 624.00 | 618.00 | 622.00 | 539.30 | 2,148 |
| 2024-07-26 | 620.00 | 622.00 | 616.00 | 622.00 | 539.30 | 1,577 |
| 2024-07-25 | 618.00 | 620.00 | 616.00 | 620.00 | 537.57 | 1,257 |
| 2024-07-24 | 616.00 | 618.00 | 616.00 | 618.00 | 535.83 | 776 |
| 2024-07-23 | 618.00 | 618.00 | 614.00 | 618.00 | 535.83 | 1,767 |
| 2024-07-22 | 614.00 | 618.00 | 614.00 | 618.00 | 535.83 | 434 |
| 2024-07-19 | 618.00 | 618.00 | 614.00 | 614.00 | 532.37 | 474 |
| 2024-07-18 | 616.00 | 618.00 | 614.00 | 618.00 | 535.83 | 1,631 |
| 2024-07-17 | 616.00 | 618.00 | 616.00 | 616.00 | 534.10 | 1,456 |
| 2024-07-16 | 620.00 | 620.00 | 616.00 | 618.00 | 535.83 | 1,838 |
| 2024-07-15 | 616.00 | 620.00 | 616.00 | 620.00 | 537.57 | 876 |
| 2024-07-12 | 618.00 | 618.00 | 614.00 | 618.00 | 535.83 | 2,023 |
| 2024-07-11 | 614.00 | 618.00 | 614.00 | 618.00 | 535.83 | 1,248 |
| 2024-07-10 | 618.00 | 620.00 | 614.00 | 618.00 | 535.83 | 804 |
| 2024-07-09 | 616.00 | 618.00 | 614.00 | 618.00 | 535.83 | 523 |
| 2024-07-08 | 616.00 | 616.00 | 612.00 | 616.00 | 534.10 | 525 |
| 2024-07-05 | 616.00 | 616.00 | 612.00 | 616.00 | 534.10 | 873 |
| 2024-07-04 | 610.00 | 616.00 | 610.00 | 614.00 | 532.37 | 1,372 |
| 2024-07-03 | 612.00 | 612.00 | 610.00 | 612.00 | 530.63 | 938 |
| 2024-07-02 | 610.00 | 612.00 | 608.00 | 610.00 | 528.90 | 1,732 |
| 2024-07-01 | 610.00 | 610.00 | 606.00 | 610.00 | 528.90 | 585 |
| 2024-06-28 | 608.00 | 610.00 | 604.00 | 610.00 | 528.90 | 5,575 |
| 2024-06-27 | 606.00 | 608.00 | 604.00 | 608.00 | 527.16 | 1,589 |
| 2024-06-26 | 604.00 | 606.00 | 602.00 | 604.00 | 523.69 | 735 |
| 2024-06-25 | 606.00 | 608.00 | 602.00 | 606.00 | 525.43 | 1,974 |
| 2024-06-24 | 604.00 | 608.00 | 602.00 | 604.00 | 523.69 | 2,793 |
| 2024-06-20 | 608.00 | 608.00 | 600.00 | 606.00 | 525.43 | 3,752 |
| 2024-06-19 | 614.00 | 614.00 | 604.00 | 608.00 | 527.16 | 3,581 |
| 2024-06-18 | 610.00 | 614.00 | 608.00 | 612.00 | 530.63 | 1,592 |
| 2024-06-17 | 614.00 | 616.00 | 608.00 | 610.00 | 528.90 | 1,897 |
| 2024-06-14 | 612.00 | 612.00 | 610.00 | 612.00 | 530.63 | 1,371 |
| 2024-06-13 | 614.00 | 616.00 | 612.00 | 612.00 | 530.63 | 685 |
| 2024-06-12 | 614.00 | 616.00 | 612.00 | 612.00 | 530.63 | 890 |
| 2024-06-11 | 616.00 | 616.00 | 614.00 | 614.00 | 532.37 | 555 |
| 2024-06-10 | 614.00 | 616.00 | 612.00 | 616.00 | 534.10 | 462 |
| 2024-06-07 | 614.00 | 616.00 | 614.00 | 616.00 | 534.10 | 832 |
| 2024-06-05 | 616.00 | 616.00 | 614.00 | 616.00 | 534.10 | 427 |
| 2024-06-04 | 614.00 | 616.00 | 612.00 | 616.00 | 534.10 | 753 |
| 2024-06-03 | 616.00 | 618.00 | 612.00 | 614.00 | 532.37 | 1,890 |
| 2024-05-31 | 616.00 | 618.00 | 614.00 | 616.00 | 534.10 | 848 |
| 2024-05-30 | 616.00 | 616.00 | 614.00 | 616.00 | 534.10 | 146 |
| 2024-05-29 | 618.00 | 618.00 | 614.00 | 614.00 | 532.37 | 400 |
| 2024-05-28 | 616.00 | 620.00 | 614.00 | 618.00 | 535.83 | 1,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 10.0000 SEK |
| 2026-05-04 | 10.0000 SEK |
| 2026-02-04 | 10.0000 SEK |
| 2025-11-04 | 10.0000 SEK |
| 2025-08-04 | 10.0000 SEK |
| 2025-05-02 | 10.0000 SEK |
| 2025-02-04 | 10.0000 SEK |
| 2024-11-04 | 10.0000 SEK |
| 2024-08-02 | 10.0000 SEK |
| 2024-05-03 | 10.0000 SEK |
| 2024-02-02 | 10.0000 SEK |
| 2023-11-03 | 10.0000 SEK |
| 2023-08-04 | 10.0000 SEK |
| 2023-05-04 | 10.0000 SEK |
| 2023-02-03 | 10.0000 SEK |
| 2022-10-28 | 10.0000 SEK |
| 2022-08-04 | 10.0000 SEK |
| 2022-04-28 | 10.0000 SEK |
| 2022-02-04 | 10.0000 SEK |
| 2021-11-04 | 10.0000 SEK |
| 2021-08-04 | 10.0000 SEK |
| 2021-05-04 | 10.0000 SEK |
| 2021-02-04 | 30.8000 SEK |
| 2020-11-04 | 10.0000 SEK |
| 2020-08-04 | 10.0000 SEK |
| 2020-05-04 | 10.0000 SEK |
| 2020-02-04 | 10.0000 SEK |
| 2019-11-04 | 10.0000 SEK |
| 2019-08-02 | 10.0000 SEK |
| 2019-05-03 | 10.0000 SEK |
| 2019-02-04 | 10.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.